JSWSTEEL
Jsw Steel Limited
Historical option data for JSWSTEEL
15 Apr 2025 04:10 PM IST
| JSWSTEEL 24APR2025 1160 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.05
Theta: -0.11
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 15 Apr | 1008.00 | 0.25 | -0.5 | 37.91 | 18 | -1 | 375 | |||
| 11 Apr | 990.25 | 0.75 | 0.4 | 40.84 | 10 | 0 | 376 | |||
| 9 Apr | 945.55 | 0.35 | -0.3 | 42.35 | 9 | -3 | 376 | |||
| 8 Apr | 954.60 | 0.65 | 0 | 43.34 | 96 | -11 | 408 | |||
| 7 Apr | 930.30 | 0.65 | 0.05 | 47.32 | 122 | -69 | 419 | |||
| 4 Apr | 1005.75 | 0.55 | -0.8 | 28.26 | 389 | -85 | 492 | |||
| 3 Apr | 1044.05 | 1.3 | -1.3 | 25.10 | 431 | 121 | 585 | |||
| 2 Apr | 1055.90 | 2.65 | -0.3 | 25.97 | 242 | 21 | 463 | |||
| 1 Apr | 1056.25 | 3 | -0.8 | 25.17 | 311 | 19 | 442 | |||
| 28 Mar | 1063.20 | 3.9 | -0.8 | 24.70 | 614 | 112 | 423 | |||
|
|
||||||||||
| 27 Mar | 1059.75 | 4.8 | -0.4 | 25.51 | 303 | 55 | 306 | |||
| 26 Mar | 1056.45 | 4.9 | -1.55 | 26.80 | 90 | -2 | 250 | |||
| 25 Mar | 1061.70 | 6.1 | 0.05 | 26.68 | 340 | 39 | 250 | |||
| 24 Mar | 1061.35 | 6.05 | 0.75 | 25.75 | 347 | -3 | 209 | |||
| 21 Mar | 1058.70 | 5.6 | 1.5 | 24.04 | 429 | 205 | 214 | |||
| 20 Mar | 1050.25 | 4.1 | 0.5 | 23.58 | 6 | 2 | 7 | |||
| 19 Mar | 1033.35 | 3.6 | 1.05 | 25.40 | 2 | 0 | 5 | |||
| 13 Mar | 1001.20 | 2.55 | -1 | 25.99 | 2 | 1 | 4 | |||
| 12 Mar | 1010.40 | 3.55 | -3.95 | 26.14 | 2 | 1 | 2 | |||
For Jsw Steel Limited - strike price 1160 expiring on 24APR2025
Delta for 1160 CE is 0.01
Historical price for 1160 CE is as follows
On 15 Apr JSWSTEEL was trading at 1008.00. The strike last trading price was 0.25, which was -0.5 lower than the previous day. The implied volatity was 37.91, the open interest changed by -1 which decreased total open position to 375
On 11 Apr JSWSTEEL was trading at 990.25. The strike last trading price was 0.75, which was 0.4 higher than the previous day. The implied volatity was 40.84, the open interest changed by 0 which decreased total open position to 376
On 9 Apr JSWSTEEL was trading at 945.55. The strike last trading price was 0.35, which was -0.3 lower than the previous day. The implied volatity was 42.35, the open interest changed by -3 which decreased total open position to 376
On 8 Apr JSWSTEEL was trading at 954.60. The strike last trading price was 0.65, which was 0 lower than the previous day. The implied volatity was 43.34, the open interest changed by -11 which decreased total open position to 408
On 7 Apr JSWSTEEL was trading at 930.30. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was 47.32, the open interest changed by -69 which decreased total open position to 419
On 4 Apr JSWSTEEL was trading at 1005.75. The strike last trading price was 0.55, which was -0.8 lower than the previous day. The implied volatity was 28.26, the open interest changed by -85 which decreased total open position to 492
On 3 Apr JSWSTEEL was trading at 1044.05. The strike last trading price was 1.3, which was -1.3 lower than the previous day. The implied volatity was 25.10, the open interest changed by 121 which increased total open position to 585
On 2 Apr JSWSTEEL was trading at 1055.90. The strike last trading price was 2.65, which was -0.3 lower than the previous day. The implied volatity was 25.97, the open interest changed by 21 which increased total open position to 463
On 1 Apr JSWSTEEL was trading at 1056.25. The strike last trading price was 3, which was -0.8 lower than the previous day. The implied volatity was 25.17, the open interest changed by 19 which increased total open position to 442
On 28 Mar JSWSTEEL was trading at 1063.20. The strike last trading price was 3.9, which was -0.8 lower than the previous day. The implied volatity was 24.70, the open interest changed by 112 which increased total open position to 423
On 27 Mar JSWSTEEL was trading at 1059.75. The strike last trading price was 4.8, which was -0.4 lower than the previous day. The implied volatity was 25.51, the open interest changed by 55 which increased total open position to 306
On 26 Mar JSWSTEEL was trading at 1056.45. The strike last trading price was 4.9, which was -1.55 lower than the previous day. The implied volatity was 26.80, the open interest changed by -2 which decreased total open position to 250
On 25 Mar JSWSTEEL was trading at 1061.70. The strike last trading price was 6.1, which was 0.05 higher than the previous day. The implied volatity was 26.68, the open interest changed by 39 which increased total open position to 250
On 24 Mar JSWSTEEL was trading at 1061.35. The strike last trading price was 6.05, which was 0.75 higher than the previous day. The implied volatity was 25.75, the open interest changed by -3 which decreased total open position to 209
On 21 Mar JSWSTEEL was trading at 1058.70. The strike last trading price was 5.6, which was 1.5 higher than the previous day. The implied volatity was 24.04, the open interest changed by 205 which increased total open position to 214
On 20 Mar JSWSTEEL was trading at 1050.25. The strike last trading price was 4.1, which was 0.5 higher than the previous day. The implied volatity was 23.58, the open interest changed by 2 which increased total open position to 7
On 19 Mar JSWSTEEL was trading at 1033.35. The strike last trading price was 3.6, which was 1.05 higher than the previous day. The implied volatity was 25.40, the open interest changed by 0 which decreased total open position to 5
On 13 Mar JSWSTEEL was trading at 1001.20. The strike last trading price was 2.55, which was -1 lower than the previous day. The implied volatity was 25.99, the open interest changed by 1 which increased total open position to 4
On 12 Mar JSWSTEEL was trading at 1010.40. The strike last trading price was 3.55, which was -3.95 lower than the previous day. The implied volatity was 26.14, the open interest changed by 1 which increased total open position to 2
| JSWSTEEL 24APR2025 1160 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 15 Apr | 1008.00 | 91.7 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Apr | 990.25 | 91.7 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 945.55 | 91.7 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 954.60 | 91.7 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 930.30 | 91.7 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 1005.75 | 91.7 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 1044.05 | 91.7 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 1055.90 | 91.7 | 0 | 0.00 | 0 | 1 | 0 |
| 1 Apr | 1056.25 | 91.7 | -106.2 | - | 1 | 0 | 0 |
| 28 Mar | 1063.20 | 197.9 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 1059.75 | 197.9 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 1056.45 | 197.9 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 1061.70 | 197.9 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 1061.35 | 197.9 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 1058.70 | 197.9 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 1050.25 | 197.9 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 1033.35 | 197.9 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 1001.20 | 197.9 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1010.40 | 197.9 | 0 | - | 0 | 0 | 0 |
For Jsw Steel Limited - strike price 1160 expiring on 24APR2025
Delta for 1160 PE is 0.00
Historical price for 1160 PE is as follows
On 15 Apr JSWSTEEL was trading at 1008.00. The strike last trading price was 91.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Apr JSWSTEEL was trading at 990.25. The strike last trading price was 91.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Apr JSWSTEEL was trading at 945.55. The strike last trading price was 91.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Apr JSWSTEEL was trading at 954.60. The strike last trading price was 91.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Apr JSWSTEEL was trading at 930.30. The strike last trading price was 91.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Apr JSWSTEEL was trading at 1005.75. The strike last trading price was 91.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Apr JSWSTEEL was trading at 1044.05. The strike last trading price was 91.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Apr JSWSTEEL was trading at 1055.90. The strike last trading price was 91.7, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 1 Apr JSWSTEEL was trading at 1056.25. The strike last trading price was 91.7, which was -106.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Mar JSWSTEEL was trading at 1063.20. The strike last trading price was 197.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar JSWSTEEL was trading at 1059.75. The strike last trading price was 197.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Mar JSWSTEEL was trading at 1056.45. The strike last trading price was 197.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar JSWSTEEL was trading at 1061.70. The strike last trading price was 197.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar JSWSTEEL was trading at 1061.35. The strike last trading price was 197.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Mar JSWSTEEL was trading at 1058.70. The strike last trading price was 197.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar JSWSTEEL was trading at 1050.25. The strike last trading price was 197.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar JSWSTEEL was trading at 1033.35. The strike last trading price was 197.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar JSWSTEEL was trading at 1001.20. The strike last trading price was 197.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar JSWSTEEL was trading at 1010.40. The strike last trading price was 197.9, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
